Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 10.15 | 10.16 | 10.14 | 10.16 | 10.16 | 17,400 |
27 Mar 2024 | 10.09 | 10.19 | 10.07 | 10.19 | 10.19 | 53,034 |
27 Mar 2024 | 0.15625 Dividend | |||||
26 Mar 2024 | 10.19 | 10.20 | 10.18 | 10.20 | 10.04 | 9,200 |
25 Mar 2024 | 10.20 | 10.20 | 10.15 | 10.17 | 10.01 | 6,100 |
22 Mar 2024 | 10.18 | 10.18 | 10.15 | 10.18 | 10.02 | 1,482 |
21 Mar 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.04 | 15,100 |
20 Mar 2024 | 10.16 | 10.20 | 10.15 | 10.19 | 10.03 | 23,240 |
19 Mar 2024 | 10.16 | 10.17 | 10.14 | 10.16 | 10.00 | 1,800 |
18 Mar 2024 | 10.08 | 10.16 | 10.08 | 10.16 | 10.00 | 2,300 |
15 Mar 2024 | 10.13 | 10.13 | 10.11 | 10.11 | 9.96 | 3,900 |
14 Mar 2024 | 10.10 | 10.11 | 10.10 | 10.10 | 9.95 | 6,576 |
13 Mar 2024 | 10.07 | 10.11 | 10.07 | 10.10 | 9.95 | 10,900 |
12 Mar 2024 | 10.08 | 10.12 | 10.08 | 10.08 | 9.93 | 19,400 |
11 Mar 2024 | 10.07 | 10.08 | 10.07 | 10.08 | 9.93 | 11,500 |
08 Mar 2024 | 10.03 | 10.07 | 10.03 | 10.07 | 9.92 | 7,700 |
07 Mar 2024 | 10.03 | 10.04 | 10.02 | 10.03 | 9.88 | 5,400 |
06 Mar 2024 | 10.03 | 10.03 | 10.00 | 10.01 | 9.86 | 6,700 |
05 Mar 2024 | 10.01 | 10.02 | 9.98 | 10.00 | 9.85 | 22,975 |
04 Mar 2024 | 10.03 | 10.03 | 10.00 | 10.01 | 9.86 | 28,900 |
01 Mar 2024 | 10.06 | 10.07 | 10.03 | 10.03 | 9.88 | 2,400 |
29 Feb 2024 | 10.05 | 10.07 | 10.05 | 10.06 | 9.91 | 20,600 |
28 Feb 2024 | 10.04 | 10.05 | 10.03 | 10.05 | 9.90 | 44,800 |
27 Feb 2024 | 9.99 | 10.03 | 9.99 | 10.03 | 9.88 | 12,400 |
26 Feb 2024 | 9.95 | 9.97 | 9.91 | 9.95 | 9.80 | 29,100 |
23 Feb 2024 | 10.05 | 10.05 | 9.96 | 9.96 | 9.81 | 31,751 |
22 Feb 2024 | 10.04 | 10.08 | 10.04 | 10.05 | 9.90 | 34,300 |
21 Feb 2024 | 10.00 | 10.05 | 10.00 | 10.05 | 9.90 | 38,875 |
20 Feb 2024 | 9.99 | 10.00 | 9.99 | 10.00 | 9.85 | 4,100 |
16 Feb 2024 | 9.92 | 10.00 | 9.92 | 10.00 | 9.85 | 155,300 |
15 Feb 2024 | 9.92 | 9.97 | 9.92 | 9.94 | 9.79 | 32,400 |
14 Feb 2024 | 9.90 | 9.94 | 9.90 | 9.92 | 9.77 | 22,500 |
13 Feb 2024 | 9.87 | 9.91 | 9.87 | 9.90 | 9.75 | 41,200 |
12 Feb 2024 | 9.87 | 9.90 | 9.87 | 9.89 | 9.74 | 17,100 |
09 Feb 2024 | 9.87 | 9.90 | 9.87 | 9.90 | 9.75 | 7,022 |
08 Feb 2024 | 9.93 | 9.93 | 9.88 | 9.90 | 9.75 | 4,100 |
07 Feb 2024 | 9.90 | 9.92 | 9.88 | 9.88 | 9.73 | 12,350 |
06 Feb 2024 | 9.80 | 9.90 | 9.80 | 9.85 | 9.70 | 55,900 |
05 Feb 2024 | 9.80 | 9.85 | 9.80 | 9.82 | 9.67 | 44,884 |
02 Feb 2024 | 9.81 | 9.81 | 9.78 | 9.81 | 9.66 | 19,500 |
01 Feb 2024 | 9.79 | 9.81 | 9.79 | 9.81 | 9.66 | 49,641 |
31 Jan 2024 | 9.80 | 9.80 | 9.79 | 9.79 | 9.64 | 11,500 |
30 Jan 2024 | 9.82 | 9.85 | 9.80 | 9.80 | 9.65 | 49,246 |
29 Jan 2024 | 9.80 | 9.83 | 9.80 | 9.83 | 9.68 | 19,328 |
26 Jan 2024 | 9.78 | 9.80 | 9.78 | 9.80 | 9.65 | 11,800 |
25 Jan 2024 | 9.75 | 9.79 | 9.75 | 9.79 | 9.64 | 13,934 |
24 Jan 2024 | 9.75 | 9.75 | 9.73 | 9.75 | 9.60 | 6,100 |
23 Jan 2024 | 9.74 | 9.76 | 9.74 | 9.75 | 9.60 | 8,675 |
22 Jan 2024 | 9.76 | 9.79 | 9.76 | 9.76 | 9.61 | 13,300 |
19 Jan 2024 | 9.75 | 9.79 | 9.75 | 9.79 | 9.64 | 17,800 |
18 Jan 2024 | 9.75 | 9.75 | 9.73 | 9.75 | 9.60 | 11,000 |
17 Jan 2024 | 9.74 | 9.75 | 9.72 | 9.75 | 9.60 | 10,500 |
16 Jan 2024 | 9.70 | 9.74 | 9.70 | 9.74 | 9.59 | 1,420 |
15 Jan 2024 | 9.70 | 9.72 | 9.69 | 9.71 | 9.56 | 11,000 |
12 Jan 2024 | 9.67 | 9.74 | 9.67 | 9.73 | 9.58 | 854 |
11 Jan 2024 | 9.77 | 9.77 | 9.75 | 9.75 | 9.60 | 6,302 |
10 Jan 2024 | 9.80 | 9.80 | 9.78 | 9.79 | 9.64 | 1,380 |
09 Jan 2024 | 9.83 | 9.83 | 9.81 | 9.81 | 9.66 | 3,100 |
08 Jan 2024 | 9.80 | 9.82 | 9.80 | 9.80 | 9.65 | 8,800 |
05 Jan 2024 | 9.81 | 9.81 | 9.80 | 9.81 | 9.66 | 9,600 |
04 Jan 2024 | 9.77 | 9.85 | 9.77 | 9.81 | 9.66 | 16,300 |
03 Jan 2024 | 9.79 | 9.83 | 9.79 | 9.83 | 9.68 | 13,725 |
02 Jan 2024 | 9.78 | 9.82 | 9.78 | 9.81 | 9.66 | 8,000 |
29 Dec 2023 | 9.75 | 9.82 | 9.75 | 9.79 | 9.64 | 21,600 |
28 Dec 2023 | 9.75 | 9.78 | 9.70 | 9.76 | 9.61 | 190,950 |
28 Dec 2023 | 0.15625 Dividend | |||||
27 Dec 2023 | 9.72 | 9.79 | 9.72 | 9.75 | 9.45 | 43,235 |
22 Dec 2023 | 9.72 | 9.72 | 9.70 | 9.72 | 9.42 | 5,090 |
21 Dec 2023 | 9.65 | 9.72 | 9.65 | 9.69 | 9.39 | 172,850 |
20 Dec 2023 | 9.65 | 9.68 | 9.65 | 9.67 | 9.37 | 10,400 |
19 Dec 2023 | 9.64 | 9.67 | 9.63 | 9.67 | 9.37 | 13,100 |
18 Dec 2023 | 9.62 | 9.63 | 9.61 | 9.63 | 9.33 | 11,900 |
15 Dec 2023 | 9.60 | 9.64 | 9.60 | 9.62 | 9.32 | 6,000 |
14 Dec 2023 | 9.61 | 9.64 | 9.61 | 9.62 | 9.32 | 14,300 |
13 Dec 2023 | 9.59 | 9.63 | 9.57 | 9.60 | 9.30 | 15,200 |
12 Dec 2023 | 9.56 | 9.64 | 9.56 | 9.62 | 9.32 | 11,305 |
11 Dec 2023 | 9.67 | 9.68 | 9.61 | 9.63 | 9.33 | 58,000 |
08 Dec 2023 | 9.66 | 9.68 | 9.62 | 9.66 | 9.36 | 41,812 |
07 Dec 2023 | 9.67 | 9.67 | 9.65 | 9.66 | 9.36 | 11,052 |
06 Dec 2023 | 9.63 | 9.68 | 9.63 | 9.63 | 9.33 | 12,205 |
05 Dec 2023 | 9.66 | 9.68 | 9.61 | 9.67 | 9.37 | 12,818 |
04 Dec 2023 | 9.70 | 9.70 | 9.66 | 9.66 | 9.36 | 19,170 |
01 Dec 2023 | 9.66 | 9.70 | 9.66 | 9.70 | 9.40 | 22,400 |
30 Nov 2023 | 9.67 | 9.70 | 9.67 | 9.67 | 9.37 | 36,973 |
29 Nov 2023 | 9.66 | 9.69 | 9.62 | 9.66 | 9.36 | 25,670 |
28 Nov 2023 | 9.65 | 9.65 | 9.63 | 9.63 | 9.33 | 1,400 |
27 Nov 2023 | 9.67 | 9.67 | 9.66 | 9.66 | 9.36 | 10,250 |
24 Nov 2023 | 9.61 | 9.70 | 9.61 | 9.67 | 9.37 | 18,915 |
23 Nov 2023 | 9.65 | 9.67 | 9.65 | 9.67 | 9.37 | 500 |
22 Nov 2023 | 9.63 | 9.70 | 9.63 | 9.69 | 9.39 | 6,950 |
21 Nov 2023 | 9.63 | 9.63 | 9.60 | 9.62 | 9.32 | 2,900 |
20 Nov 2023 | 9.70 | 9.70 | 9.65 | 9.65 | 9.35 | 10,700 |
17 Nov 2023 | 9.65 | 9.66 | 9.64 | 9.65 | 9.35 | 12,804 |
16 Nov 2023 | 9.62 | 9.66 | 9.62 | 9.63 | 9.33 | 36,850 |
15 Nov 2023 | 9.57 | 9.65 | 9.57 | 9.59 | 9.29 | 40,250 |
14 Nov 2023 | 9.55 | 9.63 | 9.55 | 9.62 | 9.32 | 22,300 |
13 Nov 2023 | 9.57 | 9.58 | 9.57 | 9.58 | 9.28 | 24,188 |
10 Nov 2023 | 9.55 | 9.63 | 9.54 | 9.59 | 9.29 | 39,750 |
09 Nov 2023 | 9.55 | 9.57 | 9.54 | 9.55 | 9.25 | 137,100 |
08 Nov 2023 | 9.54 | 9.55 | 9.51 | 9.55 | 9.25 | 26,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |